Skip to main content

7-10 Year Treasury Bond Ishares ETF (NQ: IEF )

93.54 -0.11 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 103.58 103.86 103.54 103.82 3,039,999 +0.08(+0.08%)
Sep 27, 2019 103.60 103.84 103.56 103.74 4,924,859 +0.15(+0.14%)
Sep 26, 2019 103.62 103.78 103.53 103.59 4,586,938 +0.22(+0.21%)
Sep 25, 2019 103.93 104.02 103.29 103.37 9,133,321 -0.68(-0.66%)
Sep 24, 2019 103.59 104.14 103.58 104.05 11,402,266 +0.52(+0.50%)
Sep 23, 2019 103.52 103.83 103.44 103.53 14,260,699 +0.15(+0.14%)
Sep 20, 2019 102.96 103.41 102.91 103.39 10,741,070 +0.59(+0.57%)
Sep 19, 2019 103.00 103.01 102.76 102.80 7,743,767 +0.05(+0.05%)
Sep 18, 2019 102.99 103.20 102.65 102.75 5,643,914 +0.04(+0.04%)
Sep 17, 2019 102.50 102.81 102.41 102.71 8,943,382 +0.27(+0.26%)
Sep 16, 2019 102.37 102.56 102.23 102.44 5,837,072 +0.44(+0.43%)
Sep 13, 2019 102.56 102.66 102.00 102.00 26,203,228 -0.94(-0.91%)
Sep 12, 2019 103.48 103.53 102.79 102.94 9,330,079 -0.23(-0.22%)
Sep 11, 2019 103.18 103.36 103.16 103.17 5,131,628 -0.10(-0.10%)
Sep 10, 2019 103.88 103.97 103.28 103.28 5,197,053 -0.76(-0.73%)
Sep 09, 2019 104.18 104.25 104.02 104.03 5,220,176 -0.65(-0.62%)
Sep 06, 2019 104.62 104.80 104.55 104.68 3,370,193 +0.06(+0.06%)
Sep 05, 2019 104.84 104.88 104.38 104.61 4,980,917 -0.85(-0.81%)
Sep 04, 2019 105.19 105.51 105.18 105.46 3,734,235 +0.17(+0.16%)
Sep 03, 2019 105.12 105.64 104.96 105.30 12,733,253 +0.23(+0.22%)
Aug 30, 2019 104.85 105.10 104.82 105.07 3,961,797 +0.03(+0.03%)
Aug 29, 2019 105.15 105.15 104.77 105.04 4,592,658 -0.20(-0.19%)
Aug 28, 2019 105.38 105.42 105.17 105.24 2,718,712 +0.04(+0.04%)
Aug 27, 2019 104.88 105.23 104.88 105.20 3,545,589 +0.45(+0.43%)
Aug 26, 2019 104.81 104.99 104.67 104.75 8,226,958 -0.10(-0.10%)
Aug 23, 2019 104.25 105.00 104.14 104.85 8,922,562 +0.70(+0.67%)
Aug 22, 2019 104.18 104.48 104.14 104.15 6,359,275 -0.23(-0.22%)
Aug 21, 2019 104.38 104.66 104.33 104.38 5,340,700 -0.28(-0.26%)
Aug 20, 2019 104.61 104.74 104.56 104.66 3,430,983 +0.46(+0.44%)
Aug 19, 2019 104.17 104.38 104.14 104.20 4,007,465 -0.50(-0.47%)
Aug 16, 2019 104.61 104.75 104.29 104.70 5,399,807 -0.28(-0.26%)
Aug 15, 2019 104.45 105.21 104.39 104.97 5,686,289 +0.66(+0.64%)
Aug 14, 2019 104.22 104.40 104.14 104.31 8,815,755 +0.69(+0.67%)
Aug 13, 2019 104.01 104.03 103.35 103.62 6,517,087 -0.37(-0.35%)
Aug 12, 2019 103.71 104.11 103.68 103.99 5,143,429 +0.65(+0.63%)
Aug 09, 2019 103.56 103.77 103.27 103.33 3,113,120 -0.16(-0.15%)
Aug 08, 2019 103.20 103.59 102.90 103.49 5,619,618 +0.01(+0.01%)
Aug 07, 2019 104.20 104.38 103.37 103.48 10,488,127 +0.00(+0.00%)
Aug 06, 2019 103.10 103.49 103.02 103.48 7,012,574 +0.17(+0.16%)
Aug 05, 2019 103.05 103.40 102.99 103.31 8,275,405 +0.88(+0.86%)
Aug 02, 2019 102.24 102.48 102.14 102.43 9,227,158 +0.21(+0.21%)
Aug 01, 2019 101.22 102.22 101.18 102.22 18,380,668 +1.15(+1.13%)
Jul 31, 2019 100.79 101.18 100.63 101.07 7,250,255 +0.26(+0.26%)
Jul 30, 2019 100.85 100.89 100.68 100.81 2,733,652 +0.05(+0.05%)
Jul 29, 2019 100.84 100.88 100.75 100.77 2,723,648 +0.09(+0.09%)
Jul 26, 2019 100.73 100.74 100.57 100.68 3,265,472 -0.02(-0.02%)
Jul 25, 2019 100.75 100.76 100.48 100.69 3,448,144 -0.18(-0.17%)
Jul 24, 2019 100.86 100.96 100.79 100.87 2,466,092 +0.15(+0.15%)
Jul 23, 2019 100.78 100.88 100.66 100.72 2,532,624 -0.17(-0.16%)
Jul 22, 2019 101.00 101.01 100.85 100.89 1,771,658 +0.05(+0.05%)
Jul 19, 2019 100.81 100.94 100.74 100.84 1,878,516 -0.18(-0.18%)
Jul 18, 2019 100.67 101.09 100.64 101.03 2,594,412 +0.25(+0.25%)
Jul 17, 2019 100.48 100.79 100.47 100.78 2,852,832 +0.47(+0.47%)
Jul 16, 2019 100.21 100.35 100.12 100.31 3,006,876 -0.22(-0.22%)
Jul 15, 2019 100.40 100.53 100.34 100.53 1,905,772 +0.21(+0.21%)
Jul 12, 2019 100.20 100.42 100.17 100.32 4,502,417 +0.11(+0.11%)
Jul 11, 2019 100.58 100.64 100.16 100.21 5,184,998 -0.50(-0.49%)
Jul 10, 2019 100.74 100.84 100.58 100.70 4,721,827 +0.06(+0.06%)
Jul 09, 2019 100.72 100.73 100.58 100.65 2,241,242 -0.06(-0.06%)
Jul 08, 2019 100.96 101.03 100.71 100.71 3,537,543 -0.10(-0.10%)
Jul 05, 2019 100.87 100.87 100.59 100.81 3,983,028 -0.64(-0.63%)
Jul 03, 2019 101.39 101.56 101.38 101.46 2,833,917 +0.19(+0.19%)
Jul 02, 2019 101.07 101.33 101.00 101.27 3,388,414 +0.38(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.